Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Ares Dynamic Credit Allocation Fund Inc (ARDC)
Ares Dynamic Credit Allocation Fund Inc (ARDC) Historical

ARDC Ares Dynamic Credit Allocation Fund Inc

14.67

-0.17 (-1.15%)

Jun 21 2024 - Closed

Delayed by 15 minutes

ARDC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	14.67	-0.17	-1.15%	14.75	14.778	14.6059	83,478
Jun 20 2024	14.84	0.14	0.95%	14.76	14.87	14.70	110,912
Jun 18 2024	14.70	-0.02	-0.14%	14.76	14.8681	14.61	71,672
Jun 17 2024	14.72	0.05	0.34%	14.66	14.72	14.6097	65,880
Jun 14 2024	14.67	0.05	0.34%	14.69	14.7299	14.5701	74,547
Jun 13 2024	14.62	0.02	0.14%	14.61	14.658	14.545	66,759
Jun 12 2024	14.60	0.00	0.00%	14.65	14.72	14.57	62,993
Jun 11 2024	14.60	-0.02	-0.14%	14.62	14.649	14.55	44,651
Jun 10 2024	14.62	-0.18	-1.22%	14.84	14.93	14.60	107,417
Jun 07 2024	14.80	0.09	0.61%	14.71	14.885	14.57	123,949
Jun 06 2024	14.71	0.02	0.14%	14.73	14.74	14.64	65,151
Jun 05 2024	14.69	0.03	0.20%	14.65	14.69	14.57	73,584
Jun 04 2024	14.66	0.09	0.62%	14.50	14.66	14.4097	132,812
Jun 03 2024	14.57	0.05	0.34%	14.59	14.59	14.41	100,921
May 31 2024	14.52	0.15	1.04%	14.44	14.55	14.3101	87,917
May 30 2024	14.37	0.13	0.91%	14.30	14.37	14.225	88,142
May 29 2024	14.24	0.04	0.28%	14.20	14.30	14.12	97,208
May 28 2024	14.20	0.02	0.14%	14.25	14.2586	14.16	97,319
May 24 2024	14.18	0.07	0.50%	14.22	14.30	14.11	121,740
May 23 2024	14.11	-0.05	-0.35%	14.16	14.16	14.07	104,025
May 22 2024	14.16	-0.14	-0.98%	14.31	14.3399	14.09	132,836
May 21 2024	14.30	-0.06	-0.42%	14.40	14.42	14.25	109,116
May 20 2024	14.36	-0.23	-1.58%	14.44	14.50	14.29	131,255
May 17 2024	14.59	0.04	0.27%	14.66	14.68	14.51	82,601
May 16 2024	14.55	-0.28	-1.89%	14.89	14.89	14.51	174,371
May 15 2024	14.83	0.21	1.44%	14.74	14.8514	14.70	180,523
May 14 2024	14.62	-0.01	-0.07%	14.67	14.67	14.58	82,176
May 13 2024	14.63	0.04	0.27%	14.65	14.65	14.57	114,378
May 10 2024	14.59	0.07	0.48%	14.63	14.63	14.48	153,194
May 09 2024	14.52	0.00	0.00%	14.51	14.55	14.46	61,711
May 08 2024	14.52	0.06	0.41%	14.50	14.57	14.48	120,576
May 07 2024	14.46	0.18	1.26%	14.37	14.57	14.36	131,731
May 06 2024	14.28	0.10	0.71%	14.23	14.32	14.17	108,287
May 03 2024	14.18	0.14	1.00%	14.12	14.20	14.0592	52,699
May 02 2024	14.04	0.09	0.65%	14.03	14.04	13.92	67,089
May 01 2024	13.95	0.00	0.00%	13.92	14.25	13.92	152,874
Apr 30 2024	13.95	0.03	0.22%	13.95	13.95	13.85	125,308
Apr 29 2024	13.92	0.06	0.43%	13.82	13.92	13.79	73,225
Apr 26 2024	13.86	0.07	0.51%	13.86	13.97	13.78	72,346
Apr 25 2024	13.79	-0.03	-0.22%	13.77	13.797	13.67	70,901
Apr 24 2024	13.82	-0.02	-0.14%	13.94	13.99	13.79	144,679
Apr 23 2024	13.84	-0.08	-0.57%	13.99	13.99	13.78	121,365
Apr 22 2024	13.92	0.05	0.36%	13.93	13.96	13.86	43,578
Apr 19 2024	13.87	-0.08	-0.57%	13.87	13.89	13.83	58,995
Apr 18 2024	13.95	0.05	0.36%	13.96	13.99	13.87	72,683
Apr 17 2024	13.90	0.09	0.65%	13.84	13.92	13.78	88,859
Apr 16 2024	13.81	-0.01	-0.07%	13.80	13.81	13.67	119,744
Apr 15 2024	13.82	-0.21	-1.50%	14.08	14.08	13.78	111,618
Apr 12 2024	14.03	-0.01	-0.07%	14.08	14.12	13.99	79,979
Apr 11 2024	14.04	-0.04	-0.28%	14.18	14.18	13.983	88,184
Apr 10 2024	14.08	-0.05	-0.35%	14.08	14.10	14.0301	54,656
Apr 09 2024	14.13	0.00	0.00%	14.20	14.2199	14.07	103,919
Apr 08 2024	14.13	-0.06	-0.42%	14.20	14.25	14.01	217,556
Apr 05 2024	14.19	0.04	0.28%	14.19	14.2299	14.17	45,445
Apr 04 2024	14.15	0.01	0.07%	14.25	14.25	14.13	47,655
Apr 03 2024	14.14	-0.10	-0.70%	14.23	14.24	14.03	83,979
Apr 02 2024	14.24	-0.03	-0.21%	14.25	14.26	14.20	71,406
Apr 01 2024	14.27	0.04	0.28%	14.25	14.27	14.2001	109,236
Mar 28 2024	14.23	0.06	0.42%	14.21	14.2499	14.19	77,849
Mar 27 2024	14.17	0.08	0.57%	14.22	14.23	14.10	92,368
Mar 26 2024	14.09	0.06	0.43%	14.10	14.11	14.04	112,061
Mar 25 2024	14.03	0.00	0.00%	14.05	14.0549	13.96	86,738

Ares Dynamic Credit Allo...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions